35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 200600 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 16332 |
| 3 | 20241114 | 200500 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 4 | 20241114 | 200400 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 5 | 20241114 | 200300 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 6 | 20241114 | 200200 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 7 | 20241114 | 200100 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 8 | 20241114 | 200000 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 9 | 20241114 | 195900 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 10 | 20241114 | 195800 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 11 | 20241114 | 195700 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 12 | 20241114 | 195600 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 13 | 20241114 | 195500 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 14 | 20241114 | 195400 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 15 | 20241114 | 195300 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 16 | 20241114 | 195200 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 17 | 20241114 | 195100 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 18 | 20241114 | 195000 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 19 | 20241114 | 194900 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 20 | 20241114 | 194800 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 21 | 20241114 | 194700 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 22 | 20241114 | 194600 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 23 | 20241114 | 194500 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 24 | 20241114 | 194400 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 25 | 20241114 | 194300 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 26 | 20241114 | 194200 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 27 | 20241114 | 194100 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 28 | 20241114 | 194000 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 29 | 20241114 | 193900 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 30 | 20241114 | 193800 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 31 | 20241114 | 193700 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 32 | 20241114 | 193600 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 16332 |
| 33 | 20241114 | 193500 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 34 | 20241114 | 193400 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 35 | 20241114 | 193300 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 36 | 20241114 | 193200 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 37 | 20241114 | 193100 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 38 | 20241114 | 193000 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 39 | 20241114 | 192900 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 40 | 20241114 | 192800 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 41 | 20241114 | 192700 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 42 | 20241114 | 192600 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 43 | 20241114 | 192500 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 44 | 20241114 | 192400 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 45 | 20241114 | 192300 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 46 | 20241114 | 192200 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 47 | 20241114 | 192100 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 48 | 20241114 | 192000 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 49 | 20241114 | 191900 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 50 | 20241114 | 191800 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 51 | 20241114 | 191700 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 52 | 20241114 | 191600 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 53 | 20241114 | 191500 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 54 | 20241114 | 191400 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 55 | 20241114 | 191300 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 56 | 20241114 | 191200 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 57 | 20241114 | 191100 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 58 | 20241114 | 191000 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 59 | 20241114 | 190900 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 60 | 20241114 | 190800 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 61 | 20241114 | 190700 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 62 | 20241114 | 190600 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 16332 |
| 63 | 20241114 | 190500 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 64 | 20241114 | 190400 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 65 | 20241114 | 190300 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 66 | 20241114 | 190200 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 67 | 20241114 | 190100 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 68 | 20241114 | 190000 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 69 | 20241114 | 185900 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 70 | 20241114 | 185800 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 71 | 20241114 | 185700 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 72 | 20241114 | 185600 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 73 | 20241114 | 185500 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 74 | 20241114 | 185400 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 75 | 20241114 | 185300 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 76 | 20241114 | 185200 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 77 | 20241114 | 185100 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 78 | 20241114 | 185000 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 79 | 20241114 | 184900 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 80 | 20241114 | 184800 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 81 | 20241114 | 184700 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 82 | 20241114 | 184600 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 83 | 20241114 | 184500 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 84 | 20241114 | 184400 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 85 | 20241114 | 184300 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 86 | 20241114 | 184200 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 87 | 20241114 | 184100 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 88 | 20241114 | 184000 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 89 | 20241114 | 183900 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 90 | 20241114 | 183800 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 91 | 20241114 | 183700 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 92 | 20241114 | 183600 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 16332 |
| 93 | 20241114 | 183500 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 94 | 20241114 | 183400 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 95 | 20241114 | 183300 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 96 | 20241114 | 183200 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 97 | 20241114 | 183100 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 98 | 20241114 | 183000 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 99 | 20241114 | 182900 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 100 | 20241114 | 182800 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 101 | 20241114 | 182700 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 102 | 20241114 | 182600 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 103 | 20241114 | 182500 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 104 | 20241114 | 182400 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 105 | 20241114 | 182300 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 106 | 20241114 | 182200 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 107 | 20241114 | 182100 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 108 | 20241114 | 182000 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 109 | 20241114 | 181900 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 110 | 20241114 | 181800 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 111 | 20241114 | 181700 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 112 | 20241114 | 181600 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 113 | 20241114 | 181500 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 114 | 20241114 | 181400 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 115 | 20241114 | 181300 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 116 | 20241114 | 181200 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 117 | 20241114 | 181100 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 118 | 20241114 | 181000 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 119 | 20241114 | 180900 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 120 | 20241114 | 180800 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 121 | 20241114 | 180700 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 122 | 20241114 | 180600 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 16332 |
| 123 | 20241114 | 180500 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 124 | 20241114 | 180400 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 125 | 20241114 | 180300 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 126 | 20241114 | 180200 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 127 | 20241114 | 180100 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 128 | 20241114 | 180000 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 129 | 20241114 | 175900 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 130 | 20241114 | 175800 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 131 | 20241114 | 175700 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 132 | 20241114 | 175600 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 133 | 20241114 | 175500 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 134 | 20241114 | 175400 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 135 | 20241114 | 175300 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 136 | 20241114 | 175200 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 137 | 20241114 | 175100 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 138 | 20241114 | 175000 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 139 | 20241114 | 174900 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 140 | 20241114 | 174800 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 141 | 20241114 | 174700 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 142 | 20241114 | 174600 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 143 | 20241114 | 174500 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 144 | 20241114 | 174400 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 145 | 20241114 | 174300 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 146 | 20241114 | 174200 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 147 | 20241114 | 174100 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 148 | 20241114 | 174000 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 149 | 20241114 | 173900 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 150 | 20241114 | 173800 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 151 | 20241114 | 173700 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 152 | 20241114 | 173600 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 16332 |
| 153 | 20241114 | 173500 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 154 | 20241114 | 173400 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 155 | 20241114 | 173300 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 156 | 20241114 | 173200 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 157 | 20241114 | 173100 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 158 | 20241114 | 173000 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 159 | 20241114 | 172900 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 160 | 20241114 | 172800 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 161 | 20241114 | 172700 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 162 | 20241114 | 172600 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 163 | 20241114 | 172500 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 164 | 20241114 | 172400 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 165 | 20241114 | 172300 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 166 | 20241114 | 172200 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 167 | 20241114 | 172100 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 168 | 20241114 | 172000 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 169 | 20241114 | 171900 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 170 | 20241114 | 171800 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 171 | 20241114 | 171700 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 172 | 20241114 | 171600 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 173 | 20241114 | 171500 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 174 | 20241114 | 171400 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 175 | 20241114 | 171300 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 176 | 20241114 | 171200 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 177 | 20241114 | 171100 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 178 | 20241114 | 171000 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 179 | 20241114 | 170900 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 180 | 20241114 | 170800 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 181 | 20241114 | 170700 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 182 | 20241114 | 170600 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 16332 |
| 183 | 20241114 | 170500 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 184 | 20241114 | 170400 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 185 | 20241114 | 170300 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 186 | 20241114 | 170200 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 187 | 20241114 | 170100 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 188 | 20241114 | 170000 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 189 | 20241114 | 165900 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 190 | 20241114 | 165800 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 191 | 20241114 | 165700 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 192 | 20241114 | 165600 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 193 | 20241114 | 165500 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 194 | 20241114 | 165400 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 195 | 20241114 | 165300 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 196 | 20241114 | 165200 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 197 | 20241114 | 165100 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 198 | 20241114 | 165000 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 199 | 20241114 | 164900 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 200 | 20241114 | 164800 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 201 | 20241114 | 164700 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 202 | 20241114 | 164600 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 203 | 20241114 | 164500 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 204 | 20241114 | 164400 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 205 | 20241114 | 164300 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 206 | 20241114 | 164200 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 207 | 20241114 | 164100 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 208 | 20241114 | 164000 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 209 | 20241114 | 163900 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 210 | 20241114 | 163800 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 211 | 20241114 | 163700 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 212 | 20241114 | 163600 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 16332 |
| 213 | 20241114 | 163500 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 214 | 20241114 | 163400 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 215 | 20241114 | 163300 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 216 | 20241114 | 163200 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 217 | 20241114 | 163100 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 0 |
| 218 | 20241114 | 163000 | 40229821500 | 296000 | 296000 | 296000 | 296000 | 16332 |
| 219 | 20241114 | 162900 | 35395549500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 220 | 20241114 | 162800 | 35395549500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 221 | 20241114 | 162700 | 35395549500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 222 | 20241114 | 162600 | 35395549500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 223 | 20241114 | 162500 | 35395549500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 224 | 20241114 | 162400 | 35395549500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 225 | 20241114 | 162300 | 35395549500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 226 | 20241114 | 162200 | 35395549500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 227 | 20241114 | 162100 | 35395549500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 228 | 20241114 | 162000 | 35395549500 | 293500 | 293500 | 293500 | 293500 | 0 |
| 229 | 20241114 | 161900 | 35395549500 | 293500 | 292500 | 293500 | 292500 | 362 |
| 230 | 20241114 | 161800 | 35289470000 | 293000 | 292000 | 293000 | 292000 | 54 |
| 231 | 20241114 | 161700 | 35273672500 | 292500 | 292500 | 292500 | 292000 | 332 |
| 232 | 20241114 | 161600 | 35176687000 | 292000 | 293000 | 293000 | 292000 | 281 |
| 233 | 20241114 | 161500 | 35094519500 | 292000 | 293000 | 293000 | 292000 | 749 |
| 234 | 20241114 | 161400 | 34875457000 | 293000 | 293500 | 293500 | 293000 | 480 |
| 235 | 20241114 | 161300 | 34734793000 | 293500 | 293000 | 293500 | 293000 | 353 |
| 236 | 20241114 | 161200 | 34631324000 | 293000 | 293500 | 293500 | 293000 | 171 |
| 237 | 20241114 | 161100 | 34581209500 | 294000 | 293500 | 294000 | 293500 | 244 |
| 238 | 20241114 | 161000 | 34509582500 | 293500 | 294000 | 294000 | 293000 | 467 |
| 239 | 20241114 | 160900 | 34372522000 | 293500 | 293500 | 294000 | 293500 | 583 |
| 240 | 20241114 | 160800 | 34201397500 | 293500 | 294000 | 294500 | 293500 | 1129 |
| 241 | 20241114 | 160700 | 33869501500 | 294000 | 294500 | 294500 | 294000 | 194 |
| 242 | 20241114 | 160600 | 33812438000 | 294500 | 294500 | 295000 | 294000 | 292 |
| 243 | 20241114 | 160500 | 33726443500 | 295000 | 295000 | 295000 | 294500 | 135 |
| 244 | 20241114 | 160400 | 33686660500 | 294500 | 295000 | 295000 | 294500 | 156 |
| 245 | 20241114 | 160300 | 33640706500 | 295000 | 294500 | 295000 | 294500 | 105 |
| 246 | 20241114 | 160200 | 33609762500 | 294500 | 295000 | 295000 | 294500 | 173 |
| 247 | 20241114 | 160100 | 33558780000 | 295000 | 295000 | 295500 | 294500 | 117 |
| 248 | 20241114 | 160000 | 33524274500 | 295000 | 295000 | 296000 | 294500 | 289 |
| 249 | 20241114 | 155900 | 33438941500 | 295000 | 295000 | 295500 | 294500 | 141 |
| 250 | 20241114 | 155800 | 33397329000 | 295000 | 295000 | 295500 | 294500 | 227 |
| 251 | 20241114 | 155700 | 33330379000 | 295000 | 294500 | 295500 | 294500 | 157 |
| 252 | 20241114 | 155600 | 33284082500 | 295000 | 295500 | 295500 | 294500 | 182 |
| 253 | 20241114 | 155500 | 33230384500 | 295500 | 294500 | 295500 | 294500 | 297 |
| 254 | 20241114 | 155400 | 33142792000 | 294500 | 295000 | 295000 | 294500 | 111 |
| 255 | 20241114 | 155300 | 33110079500 | 295000 | 295000 | 295000 | 294500 | 186 |
| 256 | 20241114 | 155200 | 33055248000 | 295000 | 294500 | 295000 | 294500 | 164 |
| 257 | 20241114 | 155100 | 33006908500 | 295000 | 294500 | 295000 | 294500 | 396 |
| 258 | 20241114 | 155000 | 32890222500 | 294500 | 294500 | 295000 | 294500 | 148 |
| 259 | 20241114 | 154900 | 32846611500 | 295000 | 294500 | 295000 | 294500 | 381 |
| 260 | 20241114 | 154800 | 32734269000 | 295000 | 295000 | 295000 | 294500 | 151 |
| 261 | 20241114 | 154700 | 32689773500 | 295000 | 295000 | 295500 | 294500 | 158 |
| 262 | 20241114 | 154600 | 32643167000 | 295500 | 295500 | 296000 | 295000 | 180 |
| 263 | 20241114 | 154500 | 32589994000 | 295000 | 295000 | 295500 | 295000 | 243 |
| 264 | 20241114 | 154400 | 32518263000 | 295500 | 295500 | 295500 | 295000 | 129 |
| 265 | 20241114 | 154300 | 32480185500 | 295500 | 295500 | 296000 | 295000 | 148 |
| 266 | 20241114 | 154200 | 32436480500 | 296000 | 296000 | 296000 | 295000 | 143 |
| 267 | 20241114 | 154100 | 32394234500 | 296000 | 295500 | 296000 | 295500 | 115 |
| 268 | 20241114 | 154000 | 32360238500 | 295500 | 296000 | 296000 | 295000 | 88 |
| 269 | 20241114 | 153900 | 32334221000 | 295500 | 296000 | 296000 | 295500 | 150 |
| 270 | 20241114 | 153800 | 32289855500 | 296000 | 296000 | 296000 | 295500 | 127 |
| 271 | 20241114 | 153700 | 32252304500 | 296000 | 296000 | 296000 | 295500 | 137 |
| 272 | 20241114 | 153600 | 32211793000 | 296000 | 296000 | 296000 | 295500 | 126 |
| 273 | 20241114 | 153500 | 32174523000 | 296000 | 296000 | 296000 | 295500 | 132 |
| 274 | 20241114 | 153400 | 32135489000 | 296000 | 296000 | 296000 | 295500 | 115 |
| 275 | 20241114 | 153300 | 32101486500 | 296000 | 296000 | 296000 | 295500 | 165 |
| 276 | 20241114 | 153200 | 32052659000 | 296000 | 295500 | 296000 | 295000 | 117 |
| 277 | 20241114 | 153100 | 32018069500 | 295500 | 296000 | 296000 | 295000 | 149 |
| 278 | 20241114 | 153000 | 31974049000 | 295500 | 295500 | 296000 | 295000 | 112 |
| 279 | 20241114 | 152900 | 31940936000 | 295500 | 295500 | 296000 | 295000 | 229 |
| 280 | 20241114 | 152800 | 31873245000 | 295500 | 295500 | 295500 | 294500 | 185 |
| 281 | 20241114 | 152700 | 31818668500 | 295500 | 294500 | 296000 | 294500 | 125 |
| 282 | 20241114 | 152600 | 31781756500 | 295000 | 296000 | 296000 | 295000 | 230 |
| 283 | 20241114 | 152500 | 31713824500 | 295500 | 295500 | 296000 | 295000 | 196 |
| 284 | 20241114 | 152400 | 31655920500 | 295500 | 295500 | 295500 | 295000 | 165 |
| 285 | 20241114 | 152300 | 31607191500 | 295500 | 295000 | 295500 | 294500 | 126 |
| 286 | 20241114 | 152200 | 31570031500 | 295000 | 295000 | 295000 | 294500 | 227 |
| 287 | 20241114 | 152100 | 31503097500 | 295000 | 295500 | 296000 | 294500 | 141 |
| 288 | 20241114 | 152000 | 31461535000 | 295500 | 296500 | 296500 | 294500 | 106 |
| 289 | 20241114 | 151900 | 31430216500 | 296000 | 295000 | 296000 | 294500 | 878 |
| 290 | 20241114 | 151800 | 31171148500 | 295500 | 296500 | 296500 | 295000 | 122 |
| 291 | 20241114 | 151700 | 31135094500 | 296500 | 295500 | 296500 | 295500 | 548 |
| 292 | 20241114 | 151600 | 30972889000 | 296000 | 294500 | 296000 | 294500 | 627 |
| 293 | 20241114 | 151500 | 30787950000 | 294500 | 294500 | 294500 | 294000 | 172 |
| 294 | 20241114 | 151400 | 30737372500 | 294000 | 294500 | 295000 | 294000 | 191 |
| 295 | 20241114 | 151300 | 30681117000 | 294000 | 294000 | 294500 | 294000 | 175 |
| 296 | 20241114 | 151200 | 30629605000 | 294000 | 294500 | 294500 | 294000 | 231 |
| 297 | 20241114 | 151100 | 30561679000 | 294000 | 293500 | 294500 | 293500 | 192 |
| 298 | 20241114 | 151000 | 30505227000 | 293500 | 294000 | 294500 | 293500 | 772 |
| 299 | 20241114 | 150900 | 30278292500 | 294000 | 294500 | 294500 | 294000 | 102 |
| 300 | 20241114 | 150800 | 30248287500 | 294000 | 294000 | 294500 | 294000 | 155 |
| 301 | 20241114 | 150700 | 30202695000 | 294500 | 294500 | 294500 | 294000 | 129 |
| 302 | 20241114 | 150600 | 30164751500 | 294000 | 294500 | 294500 | 294000 | 60 |
| 303 | 20241114 | 150500 | 30147094000 | 294500 | 294500 | 295000 | 294000 | 497 |
| 304 | 20241114 | 150400 | 30000737000 | 295000 | 294500 | 295000 | 294500 | 35 |
| 305 | 20241114 | 150300 | 29990417500 | 295000 | 295000 | 295500 | 295000 | 102 |
| 306 | 20241114 | 150200 | 29960297000 | 295000 | 294500 | 295000 | 294000 | 868 |
| 307 | 20241114 | 150100 | 29704682500 | 294500 | 295500 | 295500 | 294500 | 162 |
| 308 | 20241114 | 150000 | 29656883000 | 295000 | 295000 | 295500 | 295000 | 69 |
| 309 | 20241114 | 145900 | 29636511000 | 295000 | 295500 | 295500 | 295000 | 20 |
| 310 | 20241114 | 145800 | 29630604500 | 295000 | 296000 | 296500 | 295000 | 406 |
| 311 | 20241114 | 145700 | 29510453500 | 296000 | 296000 | 296000 | 295500 | 69 |
| 312 | 20241114 | 145600 | 29490039500 | 296000 | 295500 | 296000 | 295000 | 83 |
| 313 | 20241114 | 145500 | 29465510500 | 295500 | 295000 | 296000 | 295000 | 143 |
| 314 | 20241114 | 145400 | 29423248500 | 295000 | 295000 | 295500 | 295000 | 98 |
| 315 | 20241114 | 145300 | 29394322500 | 295000 | 296000 | 296000 | 295000 | 126 |
| 316 | 20241114 | 145200 | 29357067000 | 296000 | 295000 | 296000 | 295000 | 175 |
| 317 | 20241114 | 145100 | 29305379500 | 295500 | 295500 | 295500 | 294500 | 487 |
| 318 | 20241114 | 145000 | 29161716500 | 295500 | 295000 | 295500 | 295000 | 344 |
| 319 | 20241114 | 144900 | 29060226500 | 295000 | 295000 | 295000 | 294000 | 96 |
| 320 | 20241114 | 144800 | 29031932500 | 294500 | 294500 | 295000 | 294000 | 277 |
| 321 | 20241114 | 144700 | 28950339500 | 294500 | 294500 | 294500 | 294000 | 105 |
| 322 | 20241114 | 144600 | 28919458000 | 294000 | 295000 | 295500 | 294000 | 758 |
| 323 | 20241114 | 144500 | 28696372000 | 295500 | 295000 | 295500 | 295000 | 173 |
| 324 | 20241114 | 144400 | 28645317500 | 295000 | 295000 | 295000 | 294500 | 164 |
| 325 | 20241114 | 144300 | 28596962000 | 294500 | 295000 | 295000 | 294500 | 65 |
| 326 | 20241114 | 144200 | 28577814500 | 294500 | 294500 | 295000 | 294000 | 123 |
| 327 | 20241114 | 144100 | 28541593000 | 294500 | 294500 | 294500 | 294000 | 92 |
| 328 | 20241114 | 144000 | 28514537500 | 294500 | 294500 | 295000 | 293500 | 1297 |
| 329 | 20241114 | 143900 | 28132707500 | 294500 | 294500 | 295000 | 294500 | 89 |
| 330 | 20241114 | 143800 | 28106484000 | 294500 | 294500 | 295000 | 294000 | 190 |
| 331 | 20241114 | 143700 | 28050554500 | 294000 | 294000 | 294500 | 294000 | 97 |
| 332 | 20241114 | 143600 | 28022024000 | 294000 | 294000 | 294500 | 294000 | 55 |
| 333 | 20241114 | 143500 | 28005848500 | 294500 | 294500 | 295000 | 294000 | 241 |
| 334 | 20241114 | 143400 | 27934848500 | 294000 | 294500 | 295000 | 294000 | 204 |
| 335 | 20241114 | 143300 | 27874857000 | 294500 | 294000 | 295000 | 294000 | 60 |
| 336 | 20241114 | 143200 | 27857193500 | 295000 | 294000 | 295000 | 294000 | 299 |
| 337 | 20241114 | 143100 | 27769162500 | 294000 | 295500 | 295500 | 294000 | 168 |
| 338 | 20241114 | 143000 | 27719614500 | 295500 | 294500 | 296000 | 293500 | 1334 |
| 339 | 20241114 | 142900 | 27327113500 | 295000 | 294000 | 295000 | 294000 | 164 |
| 340 | 20241114 | 142800 | 27278822500 | 294500 | 294500 | 294500 | 294000 | 164 |
| 341 | 20241114 | 142700 | 27230580000 | 294500 | 295000 | 295000 | 294000 | 145 |
| 342 | 20241114 | 142600 | 27187917000 | 295000 | 294500 | 295000 | 293500 | 704 |
| 343 | 20241114 | 142500 | 26980934000 | 294500 | 295000 | 295000 | 294000 | 91 |
| 344 | 20241114 | 142400 | 26954116000 | 294500 | 294500 | 294500 | 294000 | 216 |
| 345 | 20241114 | 142300 | 26890545000 | 294500 | 294500 | 294500 | 294000 | 80 |
| 346 | 20241114 | 142200 | 26867002000 | 294500 | 294000 | 294500 | 294000 | 89 |
| 347 | 20241114 | 142100 | 26840815000 | 294000 | 294500 | 294500 | 293500 | 1179 |
| 348 | 20241114 | 142000 | 26494142500 | 294500 | 294500 | 295000 | 294500 | 137 |
| 349 | 20241114 | 141900 | 26453787500 | 294500 | 295000 | 295000 | 294500 | 114 |
| 350 | 20241114 | 141800 | 26420199000 | 295000 | 295000 | 295000 | 294500 | 501 |
| 351 | 20241114 | 141700 | 26272638500 | 295000 | 295000 | 295000 | 294500 | 820 |
| 352 | 20241114 | 141600 | 26031109500 | 294500 | 294500 | 295000 | 294500 | 120 |
| 353 | 20241114 | 141500 | 25995735000 | 294500 | 295500 | 295500 | 294500 | 662 |
| 354 | 20241114 | 141400 | 25800439500 | 295000 | 295500 | 295500 | 295000 | 194 |
| 355 | 20241114 | 141300 | 25743194500 | 295500 | 295500 | 295500 | 295000 | 218 |
| 356 | 20241114 | 141200 | 25678830000 | 295000 | 296000 | 296000 | 295000 | 636 |
| 357 | 20241114 | 141100 | 25491077000 | 296000 | 296500 | 296500 | 296000 | 82 |
| 358 | 20241114 | 141000 | 25466798000 | 296500 | 296500 | 297000 | 296000 | 252 |
| 359 | 20241114 | 140900 | 25392159000 | 297000 | 296000 | 297000 | 296000 | 105 |
| 360 | 20241114 | 140800 | 25361033500 | 296500 | 296000 | 296500 | 296000 | 58 |
| 361 | 20241114 | 140700 | 25343847500 | 296500 | 296500 | 297000 | 295000 | 784 |
| 362 | 20241114 | 140600 | 25112068500 | 296500 | 296000 | 296500 | 295000 | 975 |
| 363 | 20241114 | 140500 | 24824058000 | 296000 | 295500 | 296500 | 295500 | 233 |
| 364 | 20241114 | 140400 | 24755109000 | 295000 | 296500 | 297000 | 295000 | 642 |
| 365 | 20241114 | 140300 | 24565108500 | 296500 | 297000 | 297500 | 296000 | 221 |
| 366 | 20241114 | 140200 | 24499416500 | 297000 | 297500 | 297500 | 297000 | 163 |
| 367 | 20241114 | 140100 | 24450996000 | 297500 | 295000 | 297500 | 295000 | 165 |
| 368 | 20241114 | 140000 | 24402068500 | 297000 | 296000 | 297000 | 294500 | 2888 |
| 369 | 20241114 | 135900 | 23549719500 | 295500 | 297000 | 297500 | 295500 | 259 |
| 370 | 20241114 | 135800 | 23472943500 | 297500 | 297000 | 297500 | 295000 | 2483 |
| 371 | 20241114 | 135700 | 22738218000 | 297000 | 297000 | 297500 | 297000 | 56 |
| 372 | 20241114 | 135600 | 22721572500 | 297000 | 296500 | 297500 | 296500 | 93 |
| 373 | 20241114 | 135500 | 22693951000 | 296500 | 296000 | 297000 | 296000 | 473 |
| 374 | 20241114 | 135400 | 22553722500 | 296500 | 296000 | 296500 | 296000 | 683 |
| 375 | 20241114 | 135300 | 22351536000 | 296500 | 297000 | 297000 | 296500 | 922 |
| 376 | 20241114 | 135200 | 22078143000 | 297000 | 296500 | 297000 | 296500 | 129 |
| 377 | 20241114 | 135100 | 22039851000 | 297000 | 296500 | 297000 | 296500 | 163 |
| 378 | 20241114 | 135000 | 21991496500 | 297500 | 296500 | 297500 | 296500 | 140 |
| 379 | 20241114 | 134900 | 21949938500 | 296500 | 297000 | 297000 | 296500 | 50 |
| 380 | 20241114 | 134800 | 21935091500 | 297000 | 296500 | 297500 | 296500 | 160 |
| 381 | 20241114 | 134700 | 21887531500 | 296500 | 296500 | 297000 | 296000 | 659 |
| 382 | 20241114 | 134600 | 21692148500 | 296500 | 297000 | 297500 | 296500 | 225 |
| 383 | 20241114 | 134500 | 21625384000 | 297000 | 297000 | 297500 | 297000 | 128 |
| 384 | 20241114 | 134400 | 21587353500 | 297000 | 297500 | 297500 | 296500 | 228 |
| 385 | 20241114 | 134300 | 21519618000 | 297500 | 297500 | 297500 | 297000 | 68 |
| 386 | 20241114 | 134200 | 21499411000 | 297500 | 297000 | 297500 | 296500 | 313 |
| 387 | 20241114 | 134100 | 21406444000 | 297000 | 297000 | 297000 | 296500 | 130 |
| 388 | 20241114 | 134000 | 21367875000 | 296500 | 297500 | 297500 | 296500 | 129 |
| 389 | 20241114 | 133900 | 21329576500 | 297000 | 297000 | 297500 | 296500 | 193 |
| 390 | 20241114 | 133800 | 21272257000 | 297500 | 297500 | 297500 | 297000 | 92 |
| 391 | 20241114 | 133700 | 21244910500 | 297500 | 297000 | 297500 | 297000 | 211 |
| 392 | 20241114 | 133600 | 21182229000 | 297500 | 297500 | 297500 | 297000 | 66 |
| 393 | 20241114 | 133500 | 21162607000 | 297500 | 297000 | 297500 | 297000 | 53 |
| 394 | 20241114 | 133400 | 21146849500 | 297500 | 297000 | 297500 | 297000 | 156 |
| 395 | 20241114 | 133300 | 21100501500 | 296500 | 298000 | 298000 | 296500 | 2378 |
| 396 | 20241114 | 133200 | 20393870500 | 298500 | 298000 | 298500 | 298000 | 173 |
| 397 | 20241114 | 133100 | 20342308500 | 298500 | 298000 | 298500 | 297500 | 354 |
| 398 | 20241114 | 133000 | 20236831000 | 298000 | 297500 | 298000 | 297500 | 231 |
| 399 | 20241114 | 132900 | 20168022000 | 297500 | 298000 | 298000 | 297500 | 150 |
| 400 | 20241114 | 132800 | 20123351000 | 297500 | 298000 | 298000 | 297500 | 51 |
| 401 | 20241114 | 132700 | 20108157000 | 297500 | 297500 | 298000 | 297500 | 117 |
| 402 | 20241114 | 132600 | 20073346000 | 297500 | 298000 | 298500 | 297500 | 1010 |
| 403 | 20241114 | 132500 | 19772400000 | 298000 | 298000 | 298500 | 298000 | 400 |
| 404 | 20241114 | 132400 | 19653135000 | 298000 | 298000 | 299000 | 298000 | 300 |
| 405 | 20241114 | 132300 | 19563647500 | 298000 | 299000 | 299500 | 298000 | 499 |
| 406 | 20241114 | 132200 | 19414580500 | 299000 | 300000 | 300000 | 299000 | 69 |
| 407 | 20241114 | 132100 | 19393917000 | 300000 | 300000 | 300500 | 299500 | 135 |
| 408 | 20241114 | 132000 | 19353427000 | 300500 | 300000 | 300500 | 299500 | 66 |
| 409 | 20241114 | 131900 | 19333625500 | 300000 | 300500 | 300500 | 299500 | 23 |
| 410 | 20241114 | 131800 | 19326724000 | 300000 | 300000 | 300500 | 300000 | 78 |
| 411 | 20241114 | 131700 | 19303320000 | 300000 | 300000 | 300500 | 299500 | 133 |
| 412 | 20241114 | 131600 | 19263408000 | 299500 | 299000 | 300000 | 299000 | 88 |
| 413 | 20241114 | 131500 | 19237039000 | 299000 | 299500 | 299500 | 298500 | 422 |
| 414 | 20241114 | 131400 | 19110862000 | 299500 | 299500 | 300000 | 299000 | 340 |
| 415 | 20241114 | 131300 | 19008943000 | 299500 | 299500 | 299500 | 299000 | 73 |
| 416 | 20241114 | 131200 | 18987082000 | 299500 | 299500 | 299500 | 299500 | 9 |
| 417 | 20241114 | 131100 | 18984386500 | 299500 | 299000 | 299500 | 298500 | 195 |
| 418 | 20241114 | 131000 | 18926129500 | 299000 | 298500 | 299500 | 298500 | 149 |
| 419 | 20241114 | 130900 | 18881594000 | 298500 | 299500 | 300000 | 298500 | 489 |
| 420 | 20241114 | 130800 | 18735418000 | 298500 | 299000 | 300000 | 298000 | 1040 |
| 421 | 20241114 | 130700 | 18424548500 | 298500 | 298500 | 299000 | 298500 | 223 |
| 422 | 20241114 | 130600 | 18357979500 | 298500 | 299500 | 299500 | 298500 | 151 |
| 423 | 20241114 | 130500 | 18312861000 | 299500 | 299500 | 299500 | 299000 | 453 |
| 424 | 20241114 | 130400 | 18177383500 | 299500 | 299500 | 299500 | 299000 | 101 |
| 425 | 20241114 | 130300 | 18147152500 | 299000 | 299000 | 299500 | 299000 | 71 |
| 426 | 20241114 | 130200 | 18125918000 | 299000 | 299500 | 299500 | 299000 | 45 |
| 427 | 20241114 | 130100 | 18112458000 | 299000 | 300000 | 300000 | 299000 | 165 |
| 428 | 20241114 | 130000 | 18063043000 | 299500 | 300000 | 300000 | 299500 | 67 |
| 429 | 20241114 | 125900 | 18042975000 | 300000 | 299500 | 300000 | 299500 | 56 |
| 430 | 20241114 | 125800 | 18026199500 | 300000 | 299500 | 300000 | 299500 | 84 |
| 431 | 20241114 | 125700 | 18001006500 | 299500 | 300000 | 300000 | 299500 | 80 |
| 432 | 20241114 | 125600 | 17977013500 | 299500 | 299500 | 300000 | 299500 | 68 |
| 433 | 20241114 | 125500 | 17956644500 | 300000 | 299000 | 300000 | 299000 | 122 |
| 434 | 20241114 | 125400 | 17920066500 | 299500 | 299500 | 299500 | 299000 | 37 |
| 435 | 20241114 | 125300 | 17908989500 | 299500 | 299500 | 299500 | 299500 | 109 |
| 436 | 20241114 | 125200 | 17876344000 | 299500 | 300000 | 300000 | 299500 | 282 |
| 437 | 20241114 | 125100 | 17791769000 | 300000 | 300000 | 300000 | 299500 | 203 |
| 438 | 20241114 | 125000 | 17730880000 | 299500 | 300000 | 300000 | 299500 | 40 |
| 439 | 20241114 | 124900 | 17718896000 | 299500 | 299000 | 300000 | 299000 | 167 |
| 440 | 20241114 | 124800 | 17668892000 | 299500 | 299000 | 299500 | 299000 | 77 |
| 441 | 20241114 | 124700 | 17645867500 | 299500 | 299000 | 299500 | 299000 | 48 |
| 442 | 20241114 | 124600 | 17631500500 | 299000 | 299500 | 299500 | 299000 | 11 |
| 443 | 20241114 | 124500 | 17628206500 | 299500 | 299000 | 299500 | 298500 | 219 |
| 444 | 20241114 | 124400 | 17562736000 | 298500 | 299000 | 299000 | 298500 | 15 |
| 445 | 20241114 | 124300 | 17558256000 | 299000 | 299000 | 299000 | 298500 | 32 |
| 446 | 20241114 | 124200 | 17548696500 | 299000 | 298500 | 299000 | 298500 | 22 |
| 447 | 20241114 | 124100 | 17542129000 | 299000 | 299000 | 299000 | 298500 | 172 |
| 448 | 20241114 | 124000 | 17490732500 | 299000 | 299000 | 299000 | 298500 | 86 |
| 449 | 20241114 | 123900 | 17465024000 | 299000 | 299500 | 299500 | 299000 | 19 |
| 450 | 20241114 | 123800 | 17459342500 | 299500 | 299000 | 299500 | 299000 | 57 |
| 451 | 20241114 | 123700 | 17442293000 | 299000 | 299000 | 299500 | 299000 | 52 |
| 452 | 20241114 | 123600 | 17426742500 | 299000 | 299500 | 299500 | 299000 | 33 |
| 453 | 20241114 | 123500 | 17416867500 | 299500 | 299500 | 299500 | 299000 | 24 |
| 454 | 20241114 | 123400 | 17409685500 | 299000 | 299500 | 299500 | 299000 | 65 |
| 455 | 20241114 | 123300 | 17390241000 | 299500 | 300000 | 300000 | 299500 | 14 |
| 456 | 20241114 | 123200 | 17386047500 | 300000 | 299500 | 300000 | 299000 | 77 |
| 457 | 20241114 | 123100 | 17362986000 | 299000 | 299000 | 299500 | 299000 | 37 |
| 458 | 20241114 | 123000 | 17351911000 | 299000 | 300000 | 300000 | 299000 | 124 |
| 459 | 20241114 | 122900 | 17314788500 | 300000 | 299500 | 300000 | 299500 | 12 |
| 460 | 20241114 | 122800 | 17311194000 | 299500 | 300000 | 300500 | 299500 | 49 |
| 461 | 20241114 | 122700 | 17296505500 | 300000 | 300500 | 300500 | 300000 | 237 |
| 462 | 20241114 | 122600 | 17225405000 | 300500 | 300000 | 300500 | 300000 | 34 |
| 463 | 20241114 | 122500 | 17215204500 | 300000 | 300000 | 300500 | 300000 | 68 |
| 464 | 20241114 | 122400 | 17194803500 | 300000 | 300000 | 300500 | 300000 | 37 |
| 465 | 20241114 | 122300 | 17183697000 | 300000 | 300000 | 300000 | 300000 | 34 |
| 466 | 20241114 | 122200 | 17173497000 | 300500 | 300500 | 300500 | 300000 | 44 |
| 467 | 20241114 | 122100 | 17160280000 | 300500 | 300000 | 300500 | 300000 | 37 |
| 468 | 20241114 | 122000 | 17149178000 | 300000 | 300000 | 300500 | 300000 | 16 |
| 469 | 20241114 | 121900 | 17144377000 | 300000 | 300500 | 300500 | 300000 | 169 |
| 470 | 20241114 | 121800 | 17093625500 | 300500 | 300000 | 300500 | 300000 | 39 |
| 471 | 20241114 | 121700 | 17081915000 | 300000 | 300500 | 300500 | 300000 | 33 |
| 472 | 20241114 | 121600 | 17072010500 | 300500 | 300500 | 300500 | 300000 | 102 |
| 473 | 20241114 | 121500 | 17041370500 | 301000 | 301500 | 301500 | 301000 | 147 |
| 474 | 20241114 | 121400 | 16997117500 | 301000 | 301500 | 301500 | 301000 | 236 |
| 475 | 20241114 | 121300 | 16926059000 | 301000 | 300500 | 301000 | 300500 | 73 |
| 476 | 20241114 | 121200 | 16904097000 | 300500 | 300000 | 300500 | 300000 | 1323 |
| 477 | 20241114 | 121100 | 16506605500 | 300000 | 300000 | 300000 | 299500 | 129 |
| 478 | 20241114 | 121000 | 16467911000 | 300000 | 300000 | 300000 | 299500 | 26 |
| 479 | 20241114 | 120900 | 16460116000 | 300000 | 300000 | 300000 | 299500 | 520 |
| 480 | 20241114 | 120800 | 16304265500 | 299500 | 299500 | 300000 | 299500 | 303 |
| 481 | 20241114 | 120700 | 16213516500 | 299000 | 299000 | 299000 | 298500 | 126 |
| 482 | 20241114 | 120600 | 16175850000 | 299000 | 298500 | 299000 | 298500 | 53 |
| 483 | 20241114 | 120500 | 16160022000 | 299000 | 298500 | 299000 | 298500 | 55 |
| 484 | 20241114 | 120400 | 16143600500 | 298500 | 298500 | 299000 | 298500 | 82 |
| 485 | 20241114 | 120300 | 16119092500 | 299000 | 299000 | 299500 | 299000 | 84 |
| 486 | 20241114 | 120200 | 16093971500 | 298500 | 299000 | 299500 | 298500 | 396 |
| 487 | 20241114 | 120100 | 15975707500 | 299000 | 298500 | 299000 | 297500 | 218 |
| 488 | 20241114 | 120000 | 15910738500 | 298000 | 298000 | 298500 | 297500 | 211 |
| 489 | 20241114 | 115900 | 15847880000 | 297500 | 298500 | 298500 | 297500 | 48 |
| 490 | 20241114 | 115800 | 15833580000 | 298000 | 298000 | 298500 | 298000 | 448 |
| 491 | 20241114 | 115700 | 15700071500 | 298000 | 298000 | 298500 | 297500 | 165 |
| 492 | 20241114 | 115600 | 15650904000 | 298000 | 298000 | 298500 | 298000 | 295 |
| 493 | 20241114 | 115500 | 15562993000 | 297000 | 297500 | 298000 | 297000 | 243 |
| 494 | 20241114 | 115400 | 15490750500 | 297500 | 297000 | 297500 | 297000 | 290 |
| 495 | 20241114 | 115300 | 15404616500 | 297000 | 297500 | 297500 | 297000 | 83 |
| 496 | 20241114 | 115200 | 15379945000 | 297500 | 297500 | 298000 | 297000 | 342 |
| 497 | 20241114 | 115100 | 15278192500 | 297000 | 297500 | 297500 | 297000 | 79 |
| 498 | 20241114 | 115000 | 15254714500 | 297500 | 297500 | 297500 | 297000 | 691 |
| 499 | 20241114 | 114900 | 15049204500 | 298000 | 297500 | 298000 | 297000 | 154 |
| 500 | 20241114 | 114800 | 15003386000 | 297500 | 297500 | 297500 | 297000 | 66 |
| 501 | 20241114 | 114700 | 14983764000 | 297500 | 298000 | 298000 | 297500 | 314 |
| 502 | 20241114 | 114600 | 14890318500 | 298000 | 298000 | 298500 | 298000 | 146 |
| 503 | 20241114 | 114500 | 14846807500 | 298000 | 298000 | 298500 | 297500 | 605 |
| 504 | 20241114 | 114400 | 14666514500 | 298500 | 297000 | 298500 | 297000 | 189 |
| 505 | 20241114 | 114300 | 14610234500 | 297000 | 298000 | 298000 | 297000 | 238 |
| 506 | 20241114 | 114200 | 14539422500 | 297500 | 298000 | 298000 | 297500 | 308 |
| 507 | 20241114 | 114100 | 14447682500 | 297500 | 298000 | 298500 | 297500 | 334 |
| 508 | 20241114 | 114000 | 14348133500 | 298000 | 298000 | 298500 | 297500 | 66 |
| 509 | 20241114 | 113900 | 14328476500 | 297500 | 297000 | 298000 | 296500 | 630 |
| 510 | 20241114 | 113800 | 14141288500 | 296500 | 297000 | 297500 | 296500 | 720 |
| 511 | 20241114 | 113700 | 13927546000 | 297000 | 297500 | 298000 | 297000 | 344 |
| 512 | 20241114 | 113600 | 13825233500 | 298000 | 298000 | 298000 | 297500 | 129 |
| 513 | 20241114 | 113500 | 13786850500 | 297500 | 298000 | 298500 | 297500 | 764 |
| 514 | 20241114 | 113400 | 13559195000 | 298000 | 298000 | 298500 | 298000 | 160 |
| 515 | 20241114 | 113300 | 13511499000 | 298500 | 298500 | 298500 | 298000 | 188 |
| 516 | 20241114 | 113200 | 13455448500 | 298500 | 299000 | 299000 | 298000 | 405 |
| 517 | 20241114 | 113100 | 13334556500 | 298500 | 299000 | 299000 | 298500 | 581 |
| 518 | 20241114 | 113000 | 13160928500 | 299000 | 299000 | 299000 | 298500 | 350 |
| 519 | 20241114 | 112900 | 13056440500 | 299000 | 300000 | 300000 | 298500 | 1568 |
| 520 | 20241114 | 112800 | 12587461000 | 299500 | 300500 | 301000 | 299500 | 2359 |
| 521 | 20241114 | 112700 | 11879289500 | 300500 | 301000 | 301000 | 300500 | 837 |
| 522 | 20241114 | 112600 | 11627465500 | 301000 | 301500 | 302000 | 301000 | 1854 |
| 523 | 20241114 | 112500 | 11068552000 | 302000 | 302000 | 302000 | 302000 | 1397 |
| 524 | 20241114 | 112400 | 10646658000 | 302500 | 302500 | 303000 | 302500 | 293 |
| 525 | 20241114 | 112300 | 10558024500 | 302500 | 303000 | 303000 | 302500 | 38 |
| 526 | 20241114 | 112200 | 10546526500 | 302500 | 302500 | 302500 | 302000 | 471 |
| 527 | 20241114 | 112100 | 10404070500 | 302500 | 302000 | 302500 | 302000 | 141 |
| 528 | 20241114 | 112000 | 10361445500 | 302000 | 302500 | 302500 | 302000 | 499 |
| 529 | 20241114 | 111900 | 10210739500 | 302000 | 302000 | 302500 | 302000 | 581 |
| 530 | 20241114 | 111800 | 10035259500 | 302000 | 303000 | 303000 | 302000 | 2645 |
| 531 | 20241114 | 111700 | 9236198500 | 302500 | 302000 | 303000 | 302000 | 710 |
| 532 | 20241114 | 111600 | 9021478000 | 302000 | 302000 | 302500 | 302000 | 162 |
| 533 | 20241114 | 111500 | 8972552500 | 302000 | 302500 | 302500 | 302000 | 105 |
| 534 | 20241114 | 111400 | 8940795500 | 302500 | 302500 | 303000 | 302000 | 243 |
| 535 | 20241114 | 111300 | 8867350500 | 302000 | 302000 | 302500 | 302000 | 618 |
| 536 | 20241114 | 111200 | 8680679500 | 302000 | 302500 | 302500 | 302000 | 155 |
| 537 | 20241114 | 111100 | 8633863000 | 302500 | 303000 | 303500 | 302000 | 424 |
| 538 | 20241114 | 111000 | 8505637000 | 303000 | 302000 | 303000 | 302000 | 351 |
| 539 | 20241114 | 110900 | 8399558500 | 302500 | 304000 | 304000 | 302000 | 1118 |
| 540 | 20241114 | 110800 | 8060920000 | 304000 | 304000 | 304000 | 303500 | 94 |
| 541 | 20241114 | 110700 | 8032386000 | 304000 | 303500 | 304000 | 303500 | 336 |
| 542 | 20241114 | 110600 | 7930407500 | 303500 | 303500 | 304000 | 303500 | 848 |
| 543 | 20241114 | 110500 | 7673036000 | 304000 | 303500 | 304500 | 303500 | 135 |
| 544 | 20241114 | 110400 | 7632031500 | 303500 | 304000 | 304000 | 303500 | 514 |
| 545 | 20241114 | 110300 | 7475964500 | 304000 | 304500 | 304500 | 303500 | 1031 |
| 546 | 20241114 | 110200 | 7162569500 | 304500 | 305000 | 305500 | 304500 | 342 |
| 547 | 20241114 | 110100 | 7058309500 | 305000 | 305500 | 305500 | 305000 | 65 |
| 548 | 20241114 | 110000 | 7038475500 | 305500 | 305000 | 305500 | 305000 | 113 |
| 549 | 20241114 | 105900 | 7003984000 | 305500 | 304500 | 305500 | 304500 | 260 |
| 550 | 20241114 | 105800 | 6924714000 | 305000 | 305500 | 306000 | 304500 | 144 |
| 551 | 20241114 | 105700 | 6880804000 | 305500 | 305000 | 306500 | 304500 | 441 |
| 552 | 20241114 | 105600 | 6745913000 | 304000 | 306500 | 306500 | 304000 | 2423 |
| 553 | 20241114 | 105500 | 6008268000 | 306500 | 306500 | 307000 | 306000 | 144 |
| 554 | 20241114 | 105400 | 5964146500 | 306500 | 308000 | 308000 | 306500 | 115 |
| 555 | 20241114 | 105300 | 5928831500 | 308000 | 307000 | 308000 | 306500 | 179 |
| 556 | 20241114 | 105200 | 5873904000 | 307000 | 307000 | 307000 | 306500 | 40 |
| 557 | 20241114 | 105100 | 5861626000 | 306500 | 307500 | 308000 | 306500 | 108 |
| 558 | 20241114 | 105000 | 5828422500 | 307500 | 308000 | 308000 | 307500 | 21 |
| 559 | 20241114 | 104900 | 5821955000 | 308000 | 308000 | 308000 | 307500 | 123 |
| 560 | 20241114 | 104800 | 5784079000 | 308000 | 308000 | 308000 | 307500 | 87 |
| 561 | 20241114 | 104700 | 5757317500 | 308000 | 307000 | 308000 | 307000 | 207 |
| 562 | 20241114 | 104600 | 5693701000 | 306500 | 307000 | 307500 | 306500 | 134 |
| 563 | 20241114 | 104500 | 5652591500 | 307500 | 307500 | 308000 | 307000 | 128 |
| 564 | 20241114 | 104400 | 5613236500 | 306500 | 307000 | 307000 | 306500 | 154 |
| 565 | 20241114 | 104300 | 5565966500 | 306000 | 306500 | 307500 | 306000 | 161 |
| 566 | 20241114 | 104200 | 5516569000 | 306500 | 307000 | 307000 | 306000 | 156 |
| 567 | 20241114 | 104100 | 5468752000 | 306500 | 306500 | 307000 | 306000 | 142 |
| 568 | 20241114 | 104000 | 5425232500 | 306500 | 307500 | 307500 | 306000 | 46 |
| 569 | 20241114 | 103900 | 5411138000 | 305500 | 305000 | 307500 | 304500 | 1021 |
| 570 | 20241114 | 103800 | 5099650000 | 305000 | 306000 | 306500 | 305000 | 849 |
| 571 | 20241114 | 103700 | 4840187000 | 306500 | 307000 | 307500 | 306000 | 182 |
| 572 | 20241114 | 103600 | 4784401000 | 307000 | 307500 | 308000 | 306500 | 150 |
| 573 | 20241114 | 103500 | 4738348000 | 307500 | 307500 | 307500 | 307000 | 54 |
| 574 | 20241114 | 103400 | 4721747500 | 307500 | 308000 | 308000 | 307000 | 107 |
| 575 | 20241114 | 103300 | 4688872500 | 307500 | 307000 | 307500 | 307000 | 123 |
| 576 | 20241114 | 103200 | 4651054000 | 307500 | 307500 | 307500 | 307000 | 58 |
| 577 | 20241114 | 103100 | 4633226500 | 307500 | 307000 | 307500 | 307000 | 69 |
| 578 | 20241114 | 103000 | 4612024500 | 307000 | 307000 | 308000 | 307000 | 130 |
| 579 | 20241114 | 102900 | 4572079500 | 306500 | 307000 | 307000 | 306500 | 52 |
| 580 | 20241114 | 102800 | 4556138500 | 307000 | 305000 | 307000 | 305000 | 198 |
| 581 | 20241114 | 102700 | 4495571500 | 305000 | 307000 | 307500 | 305000 | 1157 |
| 582 | 20241114 | 102600 | 4141796000 | 307000 | 307500 | 308000 | 307000 | 413 |
| 583 | 20241114 | 102500 | 4014938500 | 307500 | 308000 | 308500 | 307500 | 133 |
| 584 | 20241114 | 102400 | 3973998500 | 308000 | 309500 | 309500 | 308000 | 37 |
| 585 | 20241114 | 102300 | 3962593000 | 308000 | 308000 | 309500 | 307500 | 239 |
| 586 | 20241114 | 102200 | 3888878500 | 307500 | 308000 | 308000 | 307000 | 232 |
| 587 | 20241114 | 102100 | 3817490000 | 308000 | 309500 | 309500 | 308000 | 572 |
| 588 | 20241114 | 102000 | 3640948500 | 309500 | 309500 | 310000 | 309500 | 211 |
| 589 | 20241114 | 101900 | 3575622000 | 309500 | 309000 | 309500 | 309000 | 171 |
| 590 | 20241114 | 101800 | 3522746500 | 309000 | 308500 | 309000 | 308000 | 130 |
| 591 | 20241114 | 101700 | 3482647500 | 309000 | 308000 | 309000 | 307500 | 405 |
| 592 | 20241114 | 101600 | 3357795000 | 308000 | 307500 | 308000 | 307000 | 432 |
| 593 | 20241114 | 101500 | 3224911000 | 307000 | 306500 | 307500 | 306500 | 210 |
| 594 | 20241114 | 101400 | 3160459500 | 307000 | 306500 | 307000 | 306000 | 189 |
| 595 | 20241114 | 101300 | 3102523000 | 306500 | 305500 | 307000 | 305000 | 72 |
| 596 | 20241114 | 101200 | 3080486000 | 306500 | 305500 | 306500 | 304500 | 1290 |
| 597 | 20241114 | 101100 | 2686673000 | 305500 | 306000 | 306000 | 305000 | 932 |
| 598 | 20241114 | 101000 | 2402054500 | 306000 | 308000 | 308000 | 306000 | 326 |
| 599 | 20241114 | 100900 | 2301966500 | 307000 | 307000 | 308000 | 307000 | 391 |
| 600 | 20241114 | 100800 | 2181756000 | 306500 | 306000 | 307000 | 305500 | 447 |
| 601 | 20241114 | 100700 | 2044966000 | 306500 | 303500 | 306500 | 303500 | 415 |
| 602 | 20241114 | 100600 | 1918150500 | 303500 | 309000 | 309000 | 303500 | 2449 |
| 603 | 20241114 | 100500 | 1167213500 | 308500 | 309500 | 310000 | 308500 | 850 |
| 604 | 20241114 | 100400 | 904465500 | 309500 | 310000 | 310000 | 309000 | 311 |
| 605 | 20241114 | 100300 | 808184500 | 310000 | 311000 | 311500 | 309500 | 839 |
| 606 | 20241114 | 100200 | 547806500 | 310500 | 311500 | 311500 | 310500 | 1020 |
| 607 | 20241114 | 100100 | 230556000 | 311500 | 314500 | 314500 | 311000 | 556 |
| 608 | 20241114 | 100000 | 56382500 | 314500 | 315000 | 315000 | 314500 | 179 |